Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.63 | 22.36 | 20.45 | 21.07 | 303,800 | -0.69(-3.17%) |
Oct 29, 2020 | 22.16 | 22.49 | 21.55 | 21.76 | 200,738 | -0.54(-2.42%) |
Oct 28, 2020 | 23.50 | 23.71 | 22.27 | 22.30 | 228,450 | -1.86(-7.70%) |
Oct 27, 2020 | 23.69 | 24.36 | 23.69 | 24.16 | 183,678 | +0.51(+2.16%) |
Oct 26, 2020 | 23.87 | 24.21 | 22.88 | 23.65 | 199,781 | -0.67(-2.73%) |
Oct 23, 2020 | 24.58 | 24.60 | 24.01 | 24.32 | 86,500 | -0.09(-0.39%) |
Oct 22, 2020 | 24.00 | 24.61 | 23.57 | 24.41 | 149,094 | +0.52(+2.18%) |
Oct 21, 2020 | 24.05 | 24.12 | 23.28 | 23.89 | 173,903 | -0.21(-0.87%) |
Oct 20, 2020 | 23.51 | 24.58 | 23.39 | 24.10 | 210,920 | +0.61(+2.60%) |
Oct 19, 2020 | 24.69 | 24.92 | 23.47 | 23.49 | 180,086 | -1.12(-4.55%) |
Oct 16, 2020 | 25.55 | 25.55 | 24.54 | 24.61 | 195,100 | -0.94(-3.68%) |
Oct 15, 2020 | 25.44 | 26.01 | 25.03 | 25.55 | 199,102 | -0.41(-1.58%) |
Oct 14, 2020 | 25.58 | 26.29 | 25.01 | 25.96 | 284,615 | +0.46(+1.80%) |
Oct 13, 2020 | 25.18 | 25.68 | 24.82 | 25.50 | 197,842 | +0.15(+0.59%) |
Oct 12, 2020 | 25.49 | 25.74 | 25.16 | 25.35 | 194,699 | -0.11(-0.43%) |
Oct 09, 2020 | 25.39 | 25.60 | 24.58 | 25.46 | 113,000 | +0.32(+1.27%) |
Oct 08, 2020 | 24.71 | 25.49 | 24.53 | 25.14 | 164,542 | +0.76(+3.12%) |
Oct 07, 2020 | 24.50 | 24.84 | 24.23 | 24.38 | 217,392 | +0.07(+0.29%) |
Oct 06, 2020 | 24.98 | 25.48 | 24.21 | 24.31 | 290,146 | -0.61(-2.45%) |
Oct 05, 2020 | 24.44 | 25.21 | 24.30 | 24.92 | 236,038 | +0.62(+2.55%) |
Oct 02, 2020 | 24.11 | 24.65 | 23.62 | 24.30 | 231,200 | -0.49(-1.98%) |
Oct 01, 2020 | 24.89 | 25.73 | 24.54 | 24.79 | 183,755 | -0.06(-0.24%) |
Sep 30, 2020 | 25.12 | 25.71 | 24.72 | 24.85 | 254,527 | -0.24(-0.96%) |
Sep 29, 2020 | 25.05 | 25.31 | 24.70 | 25.09 | 119,679 | +0.04(+0.16%) |
Sep 28, 2020 | 25.27 | 25.52 | 24.80 | 25.05 | 183,801 | +0.05(+0.20%) |
Sep 25, 2020 | 24.07 | 25.22 | 23.92 | 25.00 | 434,800 | +0.78(+3.22%) |
Sep 24, 2020 | 23.80 | 24.44 | 23.53 | 24.22 | 184,647 | +0.30(+1.25%) |
Sep 23, 2020 | 24.59 | 25.03 | 23.86 | 23.92 | 236,826 | -0.60(-2.45%) |
Sep 22, 2020 | 24.65 | 24.75 | 24.03 | 24.52 | 188,427 | -0.04(-0.16%) |
Sep 21, 2020 | 25.02 | 25.18 | 24.00 | 24.56 | 306,080 | -0.97(-3.80%) |
Sep 18, 2020 | 25.16 | 25.72 | 24.90 | 25.53 | 704,100 | +0.53(+2.12%) |
Sep 17, 2020 | 24.78 | 25.11 | 24.13 | 25.00 | 298,108 | -0.27(-1.07%) |
Sep 16, 2020 | 25.23 | 26.74 | 24.91 | 25.27 | 417,599 | +0.12(+0.48%) |
Sep 15, 2020 | 24.69 | 25.36 | 24.45 | 25.15 | 253,383 | +0.64(+2.61%) |
Sep 14, 2020 | 24.77 | 24.92 | 24.34 | 24.51 | 179,735 | +0.01(+0.04%) |
Sep 11, 2020 | 25.52 | 25.62 | 24.00 | 24.50 | 387,500 | -1.00(-3.92%) |
Sep 10, 2020 | 26.10 | 26.57 | 25.13 | 25.50 | 346,279 | -0.65(-2.49%) |
Sep 09, 2020 | 26.80 | 26.80 | 25.79 | 26.15 | 721,804 | -0.19(-0.72%) |
Sep 08, 2020 | 26.99 | 27.14 | 26.31 | 26.34 | 315,870 | -1.20(-4.36%) |
Sep 04, 2020 | 28.47 | 28.88 | 27.07 | 27.54 | 247,800 | -0.65(-2.31%) |
Sep 03, 2020 | 29.45 | 29.48 | 27.87 | 28.19 | 195,104 | -1.41(-4.76%) |
Sep 02, 2020 | 29.62 | 30.00 | 29.26 | 29.60 | 333,636 | +0.12(+0.41%) |
Sep 01, 2020 | 28.46 | 29.56 | 28.37 | 29.48 | 218,727 | +0.75(+2.61%) |
Aug 31, 2020 | 28.79 | 29.12 | 28.25 | 28.73 | 322,013 | -0.20(-0.69%) |
Aug 28, 2020 | 28.54 | 29.05 | 28.35 | 28.93 | 297,000 | +0.58(+2.05%) |
Aug 27, 2020 | 28.01 | 28.70 | 27.71 | 28.35 | 265,736 | +0.42(+1.50%) |
Aug 26, 2020 | 28.23 | 28.50 | 27.40 | 27.93 | 343,435 | -0.57(-2.00%) |
Aug 25, 2020 | 28.70 | 28.80 | 28.02 | 28.50 | 364,502 | -0.20(-0.70%) |
Aug 24, 2020 | 28.07 | 28.70 | 27.89 | 28.70 | 168,895 | +0.63(+2.24%) |
Aug 21, 2020 | 28.34 | 28.62 | 27.68 | 28.07 | 235,400 | -0.32(-1.13%) |
Aug 20, 2020 | 28.37 | 28.67 | 27.93 | 28.39 | 416,890 | -0.27(-0.94%) |
Aug 19, 2020 | 27.66 | 29.22 | 27.66 | 28.66 | 414,374 | +0.68(+2.43%) |
Aug 18, 2020 | 27.40 | 28.00 | 27.18 | 27.98 | 258,478 | +0.39(+1.41%) |
Aug 17, 2020 | 27.51 | 27.79 | 27.18 | 27.59 | 206,128 | +0.17(+0.62%) |
Aug 14, 2020 | 27.35 | 27.77 | 27.04 | 27.42 | 228,000 | +0.09(+0.33%) |
Aug 13, 2020 | 26.65 | 27.40 | 26.65 | 27.33 | 282,837 | +0.53(+1.98%) |
Aug 12, 2020 | 26.93 | 27.11 | 26.42 | 26.80 | 155,344 | +0.00(+0.00%) |
Aug 11, 2020 | 26.39 | 27.48 | 26.39 | 26.80 | 299,643 | +0.52(+1.98%) |
Aug 10, 2020 | 26.00 | 26.84 | 26.00 | 26.28 | 329,858 | +0.30(+1.15%) |
Aug 07, 2020 | 25.69 | 26.22 | 25.27 | 25.98 | 405,600 | -0.13(-0.50%) |
Aug 06, 2020 | 26.02 | 26.89 | 25.93 | 26.11 | 384,470 | +0.36(+1.40%) |
Aug 05, 2020 | 23.93 | 25.76 | 23.85 | 25.75 | 632,573 | +1.84(+7.70%) |
Aug 04, 2020 | 23.65 | 24.42 | 23.16 | 23.91 | 457,457 | +0.36(+1.53%) |